Octopus AIM VCT 2 (OSEC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Octopus AIM VCT 2

Date Open High Low Close* Volume
31/05/2024 43.40p 43.40p 42.40p 43.40p 870
30/05/2024 43.40p 43.40p 43.40p 43.40p 0
29/05/2024 48.40p 50.00p 48.40p 48.80p 1006
28/05/2024 48.40p 49.40p 48.40p 48.40p 2024
24/05/2024 48.40p 49.40p 48.40p 48.40p 3877
23/05/2024 48.40p 49.00p 48.40p 48.40p 1561
22/05/2024 48.00p 48.40p 48.00p 48.40p 0
21/05/2024 48.00p 48.60p 48.00p 48.00p 2111
20/05/2024 48.00p 48.00p 48.00p 48.00p 0
17/05/2024 48.00p 48.00p 48.00p 48.00p 0
16/05/2024 49.00p 49.00p 48.00p 48.00p 28886
15/05/2024 48.00p 50.00p 48.00p 49.00p 43791
14/05/2024 48.00p 48.00p 48.00p 48.00p 0
13/05/2024 48.00p 48.00p 48.00p 48.00p 0
10/05/2024 48.00p 48.00p 48.00p 48.00p 0
09/05/2024 48.00p 50.00p 48.00p 48.00p 2000
08/05/2024 47.00p 49.00p 47.00p 48.00p 1969
07/05/2024 47.00p 47.00p 47.00p 47.00p 0
03/05/2024 47.00p 47.00p 47.00p 47.00p 0
02/05/2024 47.00p 48.00p 47.00p 47.00p 2941
01/05/2024 47.00p 47.00p 47.00p 47.00p 0
30/04/2024 47.00p 47.00p 47.00p 47.00p 0
29/04/2024 47.00p 47.00p 47.00p 47.00p 0
26/04/2024 47.00p 48.00p 47.00p 47.00p 2166
25/04/2024 47.00p 47.27p 46.80p 47.00p 64341
24/04/2024 46.20p 48.00p 44.50p 47.00p 11550
23/04/2024 46.20p 47.20p 46.20p 46.20p 13
22/04/2024 46.20p 47.20p 44.50p 46.20p 10427
19/04/2024 46.20p 46.20p 46.20p 46.20p 0
18/04/2024 46.20p 46.20p 46.20p 46.20p 0
17/04/2024 46.20p 46.20p 46.20p 46.20p 0
16/04/2024 46.20p 47.20p 45.20p 46.20p 545
15/04/2024 46.20p 47.20p 46.20p 46.20p 5000
12/04/2024 46.20p 46.20p 46.20p 46.20p 0
11/04/2024 47.00p 47.00p 45.00p 46.20p 9671
10/04/2024 47.00p 47.00p 47.00p 47.00p 0
09/04/2024 47.00p 47.00p 47.00p 47.00p 0
08/04/2024 47.00p 48.00p 47.00p 47.00p 4000
05/04/2024 47.00p 47.00p 47.00p 47.00p 0
04/04/2024 47.00p 47.00p 47.00p 47.00p 0
03/04/2024 47.00p 47.00p 47.00p 47.00p 0
02/04/2024 47.00p 47.00p 47.00p 47.00p 0
28/03/2024 47.00p 47.00p 47.00p 47.00p 0
27/03/2024 47.00p 47.00p 47.00p 47.00p 0
26/03/2024 47.40p 47.40p 45.00p 47.00p 1032
25/03/2024 47.40p 47.40p 47.40p 47.40p 0
22/03/2024 47.40p 47.40p 47.40p 47.40p 0
21/03/2024 47.40p 47.98p 47.40p 47.40p 87105
20/03/2024 46.60p 46.60p 46.60p 47.40p 0
19/03/2024 46.60p 46.60p 46.60p 46.60p 0
18/03/2024 46.60p 46.60p 46.60p 46.60p 0
15/03/2024 46.60p 46.60p 46.60p 46.60p 0
14/03/2024 45.80p 46.60p 45.80p 46.60p 0
13/03/2024 45.80p 46.80p 45.80p 45.80p 411
12/03/2024 45.80p 45.80p 45.80p 45.80p 0
11/03/2024 45.80p 45.80p 45.80p 45.80p 0
08/03/2024 45.80p 45.80p 45.80p 45.80p 0
07/03/2024 45.80p 45.80p 45.80p 45.80p 0
06/03/2024 45.80p 45.80p 45.80p 45.80p 0
05/03/2024 45.80p 45.80p 45.80p 45.80p 0
04/03/2024 45.80p 45.80p 45.80p 45.80p 0
01/03/2024 45.80p 45.80p 45.80p 45.80p 0
29/02/2024 45.80p 45.80p 45.80p 45.80p 0
28/02/2024 45.80p 45.80p 45.80p 45.80p 0
27/02/2024 45.80p 45.80p 44.00p 45.80p 5005
26/02/2024 45.80p 45.80p 45.80p 45.80p 0
23/02/2024 45.80p 45.80p 45.80p 45.80p 0
22/02/2024 45.80p 46.30p 45.80p 45.80p 9467
21/02/2024 45.80p 45.80p 45.80p 45.80p 0
20/02/2024 45.80p 45.80p 45.80p 45.80p 0
19/02/2024 45.80p 45.80p 45.80p 45.80p 0
16/02/2024 45.80p 45.80p 45.80p 45.80p 0
15/02/2024 45.80p 45.80p 45.80p 45.80p 0
14/02/2024 45.80p 45.80p 45.80p 45.80p 0
13/02/2024 45.80p 45.80p 45.80p 45.80p 0
12/02/2024 45.80p 45.80p 45.80p 45.80p 0
09/02/2024 45.80p 45.80p 45.80p 45.80p 0
08/02/2024 45.80p 45.80p 45.80p 45.80p 0
07/02/2024 45.80p 45.80p 45.80p 45.80p 0
06/02/2024 45.80p 46.75p 45.80p 45.80p 3500
05/02/2024 45.80p 45.80p 45.80p 45.80p 0
02/02/2024 45.80p 45.80p 45.80p 45.80p 0
01/02/2024 45.80p 45.80p 45.80p 45.80p 0
31/01/2024 45.80p 45.80p 45.80p 45.80p 0
30/01/2024 45.80p 45.80p 45.80p 45.80p 0
29/01/2024 45.80p 45.80p 45.80p 45.80p 0
26/01/2024 45.80p 45.80p 45.80p 45.80p 0
25/01/2024 45.80p 45.80p 45.80p 45.80p 0
24/01/2024 46.20p 46.20p 44.80p 45.80p 414
23/01/2024 46.20p 46.20p 46.20p 46.20p 0
22/01/2024 46.20p 46.20p 46.20p 46.20p 0
19/01/2024 46.20p 46.20p 46.20p 46.20p 0
18/01/2024 46.20p 46.20p 46.10p 46.20p 496924
17/01/2024 46.20p 46.20p 46.20p 46.20p 0
16/01/2024 46.20p 46.20p 46.20p 46.20p 0
15/01/2024 46.20p 46.20p 46.20p 46.20p 0
12/01/2024 46.20p 46.20p 46.20p 46.20p 0
11/01/2024 46.20p 46.20p 46.20p 46.20p 0
10/01/2024 46.20p 46.20p 46.20p 46.20p 0
09/01/2024 46.20p 46.20p 45.60p 46.20p 0
08/01/2024 45.60p 45.60p 45.60p 45.60p 0
05/01/2024 45.60p 45.60p 45.60p 45.60p 0
04/01/2024 45.60p 45.60p 45.60p 45.60p 0
03/01/2024 45.60p 45.60p 45.60p 45.60p 0
02/01/2024 45.60p 45.60p 45.60p 45.60p 0
29/12/2023 46.00p 46.00p 45.60p 45.60p 0
28/12/2023 46.00p 46.00p 46.00p 46.00p 0
27/12/2023 46.00p 46.00p 46.00p 46.00p 0
22/12/2023 46.00p 46.00p 46.00p 46.00p 0
21/12/2023 45.40p 46.00p 45.40p 46.00p 0
20/12/2023 45.40p 45.40p 45.40p 45.40p 0
19/12/2023 45.40p 45.40p 45.40p 45.40p 0
18/12/2023 45.40p 45.40p 45.40p 45.40p 0
15/12/2023 45.40p 45.40p 45.40p 45.40p 0
14/12/2023 45.40p 45.40p 45.40p 45.40p 93280
13/12/2023 45.60p 45.60p 45.40p 45.40p 0
12/12/2023 45.60p 45.60p 45.60p 45.60p 0
11/12/2023 45.60p 45.60p 45.60p 45.60p 0
08/12/2023 45.60p 45.60p 45.60p 45.60p 0
07/12/2023 45.60p 45.60p 45.60p 45.60p 0
06/12/2023 45.40p 45.60p 45.40p 45.60p 0
05/12/2023 45.40p 45.40p 45.40p 45.40p 0
04/12/2023 45.40p 45.40p 45.40p 45.40p 0
01/12/2023 45.40p 45.40p 44.40p 45.40p 555
30/11/2023 45.40p 45.40p 45.40p 45.40p 0
29/11/2023 45.40p 45.40p 45.40p 45.40p 0
28/11/2023 45.40p 45.40p 44.40p 45.40p 2051
27/11/2023 45.40p 45.40p 45.40p 45.40p 0
24/11/2023 45.40p 45.40p 45.40p 45.40p 0
23/11/2023 45.40p 45.40p 45.40p 45.40p 0
22/11/2023 45.40p 46.40p 45.40p 45.40p 3195
21/11/2023 45.00p 45.40p 45.00p 45.40p 0
20/11/2023 45.00p 46.00p 45.00p 45.00p 408
17/11/2023 45.00p 45.00p 45.00p 45.00p 0
16/11/2023 45.00p 45.15p 44.70p 45.00p 203413
15/11/2023 44.60p 45.00p 44.60p 45.00p 5579
14/11/2023 44.60p 44.60p 44.60p 44.60p 0
13/11/2023 44.60p 45.60p 44.60p 44.60p 242
10/11/2023 44.60p 44.60p 44.60p 44.60p 0
09/11/2023 44.60p 45.60p 44.60p 44.60p 381
08/11/2023 43.60p 44.60p 43.60p 44.60p 0
07/11/2023 43.60p 43.60p 43.60p 43.60p 0
06/11/2023 43.60p 44.60p 43.60p 43.60p 89
03/11/2023 43.60p 43.60p 43.60p 43.60p 0
02/11/2023 43.60p 43.60p 43.60p 43.60p 0
01/11/2023 44.60p 44.60p 43.60p 43.60p 0
31/10/2023 44.60p 44.60p 44.60p 44.60p 0
30/10/2023 44.60p 44.60p 44.60p 44.60p 0
27/10/2023 44.60p 44.60p 44.60p 44.60p 0
26/10/2023 44.60p 44.60p 44.60p 44.60p 0
25/10/2023 45.00p 45.00p 44.60p 44.60p 0
24/10/2023 45.00p 45.00p 45.00p 45.00p 0
23/10/2023 45.00p 45.00p 45.00p 45.00p 0
20/10/2023 45.00p 45.00p 45.00p 45.00p 0
19/10/2023 45.00p 45.00p 44.30p 45.00p 89293
18/10/2023 45.00p 45.00p 45.00p 45.00p 0
17/10/2023 45.00p 45.00p 45.00p 45.00p 0
16/10/2023 45.00p 45.00p 45.00p 45.00p 0
13/10/2023 45.00p 46.00p 45.00p 45.00p 1078
12/10/2023 45.00p 45.00p 45.00p 45.00p 0
11/10/2023 48.20p 48.20p 46.60p 46.60p 0
10/10/2023 48.20p 48.20p 48.20p 48.20p 0
09/10/2023 48.20p 48.60p 48.20p 48.20p 0
06/10/2023 48.60p 48.60p 48.60p 48.60p 0
05/10/2023 48.60p 48.60p 48.60p 48.60p 0
04/10/2023 48.60p 48.60p 48.60p 48.60p 0
03/10/2023 48.60p 48.60p 48.60p 48.60p 0
02/10/2023 48.60p 48.60p 48.60p 48.60p 0
29/09/2023 48.60p 48.60p 48.60p 48.60p 0
28/09/2023 48.60p 49.00p 48.60p 48.60p 0
27/09/2023 49.00p 49.00p 49.00p 49.00p 0
26/09/2023 49.00p 49.00p 49.00p 49.00p 0
25/09/2023 49.00p 49.00p 49.00p 49.00p 0
22/09/2023 49.00p 49.00p 49.00p 49.00p 0
21/09/2023 49.00p 49.50p 49.00p 49.00p 60504
20/09/2023 49.00p 49.00p 49.00p 49.00p 0
19/09/2023 49.90p 49.90p 48.60p 49.00p 0
18/09/2023 49.90p 49.90p 49.90p 49.90p 0
15/09/2023 49.90p 49.90p 49.90p 49.90p 0
14/09/2023 49.45p 49.45p 49.45p 49.45p 0
13/09/2023 49.45p 49.45p 49.45p 49.45p 0
12/09/2023 49.45p 49.45p 49.45p 49.45p 0
11/09/2023 49.00p 49.45p 48.80p 49.45p 0
08/09/2023 49.00p 49.00p 49.00p 49.00p 0
07/09/2023 50.00p 50.00p 49.00p 49.00p 0
06/09/2023 50.00p 50.00p 50.00p 50.00p 0
05/09/2023 50.00p 50.00p 50.00p 50.00p 0
04/09/2023 50.00p 50.00p 50.00p 50.00p 0
01/09/2023 50.00p 50.00p 50.00p 50.00p 0
31/08/2023 50.00p 50.00p 50.00p 50.00p 0
30/08/2023 50.35p 50.35p 49.00p 50.00p 23
29/08/2023 50.35p 50.35p 50.35p 50.35p 0
25/08/2023 50.35p 50.35p 50.35p 50.35p 0
24/08/2023 50.35p 50.35p 50.35p 50.35p 0
23/08/2023 50.35p 50.35p 50.35p 50.35p 0
22/08/2023 50.35p 50.35p 50.35p 50.35p 0
21/08/2023 50.35p 50.35p 50.35p 50.35p 0
18/08/2023 50.35p 50.35p 50.35p 50.35p 0
17/08/2023 50.35p 50.35p 50.00p 50.35p 16553
16/08/2023 50.35p 50.35p 50.35p 50.35p 0

*Close Price adjusted for both dividends and splits